ASX - Delayed Quote AUD

Black Dragon Gold Corp. (BDG.AX)

0.0460
-0.0030
(-6.12%)
At close: May 9 at 4:10:20 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.05000.05100.04600.04600.0460168,796
May 8, 20250.04800.04900.04800.04900.049077,573
May 7, 20250.05100.05100.04500.04500.0450391,270
May 6, 20250.05000.05000.04800.04800.0480144,756
May 5, 20250.04300.05100.04300.04900.0490340,427
May 2, 20250.04100.04300.04100.04100.041044,020
May 1, 20250.04100.04200.03800.03800.0380267,002
Apr 30, 20250.04600.04600.04200.04200.0420204,706
Apr 29, 20250.04300.04300.04300.04300.043051,807
Apr 28, 20250.04900.04900.04400.04400.0440229,046
Apr 24, 20250.04600.05000.04600.04800.0480416,418
Apr 23, 20250.05100.05100.05100.05100.0510392
Apr 22, 20250.05400.05400.04700.04700.047064,016
Apr 17, 20250.04800.05400.04800.05400.054085,933
Apr 16, 20250.05000.05000.04500.04500.0450730,913
Apr 15, 20250.05400.05400.05000.05000.0500140,471
Apr 14, 20250.05600.05600.05500.05500.055070,700
Apr 11, 20250.05900.06000.05300.05500.0550220,848
Apr 10, 20250.05100.05700.05100.05700.0570357,746
Apr 9, 20250.06000.06000.04600.04600.04601,450,243
Apr 8, 20250.05200.05200.05000.05000.050036,189
Apr 7, 20250.05900.05900.04900.04900.0490747,933
Apr 4, 20250.06300.06300.06100.06100.061029,732
Apr 3, 20250.06400.06800.06100.06300.0630797,881
Apr 2, 20250.06100.06300.05800.06100.06101,116,075
Apr 1, 20250.06500.06650.06000.06250.0625295,690
Mar 31, 20250.08300.08850.06100.06300.06302,411,322
Mar 28, 20250.06400.06400.06400.06400.0640-
Mar 27, 20250.06400.06400.06400.06400.0640-
Mar 26, 20250.06400.06400.06400.06400.0640-
Mar 25, 20250.06400.06400.06400.06400.0640-
Mar 24, 20250.05600.06700.05500.06400.06401,247,412
Mar 21, 20250.05100.05700.05000.05100.0510855,254
Mar 20, 20250.04500.04800.04300.04700.0470138,099
Mar 19, 20250.04200.04600.04200.04300.0430448,521
Mar 18, 20250.04000.04000.04000.04000.0400-
Mar 17, 20250.04100.04100.04000.04000.040091,574
Mar 14, 20250.04200.04200.04000.04000.0400167,599
Mar 13, 20250.03800.03800.03800.03800.0380-
Mar 12, 20250.03900.04400.03800.03800.0380254,917
Mar 11, 20250.03900.03900.03700.03800.0380104,702
Mar 10, 20250.03900.03900.03600.03900.0390188,784
Mar 7, 20250.03900.03900.03700.03800.038074,691
Mar 6, 20250.03800.03900.03600.03700.0370234,441
Mar 5, 20250.03750.03800.03700.03700.037038,378
Mar 4, 20250.03700.03900.03600.03800.03801,715,815
Mar 3, 20250.04000.04000.03700.03700.0370580,960
Feb 28, 20250.04300.04300.03900.03900.03901,101,351
Feb 27, 20250.05100.05100.03800.04000.04001,585,004
Feb 26, 20250.05000.05300.04300.05300.0530609,229
Feb 25, 20250.04100.05000.04100.04800.0480372,612
Feb 24, 20250.05000.05000.04100.04100.04102,014,039
Feb 21, 20250.05700.05700.05100.05100.0510496,863
Feb 20, 20250.05700.05700.05300.05300.0530358,500
Feb 19, 20250.05800.05800.05600.05600.05601,692
Feb 18, 20250.06000.06000.05500.05800.0580362,727
Feb 17, 20250.05800.05800.05300.05300.0530162,697
Feb 14, 20250.05800.05800.05800.05800.058067,810
Feb 13, 20250.05600.05600.05000.05200.0520334,849
Feb 12, 20250.05800.05800.05300.05300.0530276,402
Feb 11, 20250.05300.06000.05200.05800.0580546,560
Feb 10, 20250.05400.05400.04900.05100.0510750,205
Feb 7, 20250.05800.05800.05100.05400.0540149,692
Feb 6, 20250.06100.06100.05500.05500.0550227,168
Feb 5, 20250.06000.06100.05900.05900.059096,410
Feb 4, 20250.06000.06000.05700.05700.0570257,323
Feb 3, 20250.05800.05800.05800.05800.05808,611
Jan 31, 20250.05400.05700.05400.05700.057023,769
Jan 30, 20250.06500.06600.05200.05200.0520464,008
Jan 29, 20250.06200.06800.06000.06500.0650472,893
Jan 28, 20250.06700.06800.05400.05800.0580936,575
Jan 24, 20250.06700.06700.06300.06700.0670499,245
Jan 23, 20250.06500.06500.06500.06500.06505,935
Jan 22, 20250.06200.06700.06200.06500.0650174,969
Jan 21, 20250.06600.06600.06000.06000.0600375,325
Jan 20, 20250.06600.06600.06600.06600.066021,383
Jan 17, 20250.06600.06600.06600.06600.066025,971
Jan 16, 20250.06600.06800.05900.06600.06601,025,301
Jan 15, 20250.06600.06600.06400.06600.0660516,587
Jan 14, 20250.05600.06300.05600.06300.06301,163,334
Jan 13, 20250.05700.05700.05100.05300.0530409,179
Jan 10, 20250.05600.05700.05500.05500.0550184,512
Jan 9, 20250.05000.06050.05000.05300.0530617,301
Jan 8, 20250.06100.06400.04700.04700.04701,061,348
Jan 7, 20250.06800.07000.06000.06000.06001,122,412
Jan 6, 20250.07000.07100.06600.06600.0660167,350
Jan 3, 20250.06500.07500.06500.07100.07102,072,631
Jan 2, 20250.07000.07000.06200.06200.0620396,440
Dec 31, 20240.06900.07300.06900.06900.0690989,004
Dec 30, 20240.06000.07400.06000.06200.06201,841,477
Dec 27, 20240.06700.07000.05200.05400.05402,777,469
Dec 24, 20240.05900.06100.05800.06100.06101,511,498
Dec 23, 20240.05000.06800.04600.05200.05202,930,776
Dec 20, 20240.04000.05200.04000.04500.04503,618,719
Dec 19, 20240.03100.03700.03100.03700.03701,184,777
Dec 18, 20240.02800.03600.02800.03100.03103,791,278
Dec 17, 20240.02400.02500.02400.02500.025014,226,947
Dec 16, 20240.02300.02500.02300.02400.0240105,440
Dec 13, 20240.02500.02500.02400.02500.0250371,502
Dec 12, 20240.02400.02400.02200.02200.0220719,460
Dec 11, 20240.02500.02500.02400.02400.02401,004,809
Dec 10, 20240.02400.02400.02300.02300.023060,659
Dec 9, 20240.02400.02400.02400.02400.0240296,187
Dec 6, 20240.02500.02500.02400.02400.0240116,000
Dec 5, 20240.02400.02500.02300.02300.02301,196,110
Dec 4, 20240.02800.03000.02400.02400.02404,644,772
Dec 3, 20240.02200.02700.02100.02700.02703,707,400
Dec 2, 20240.02000.02400.01600.01800.018010,585,899
Nov 29, 20240.03300.03500.03200.03200.03201,300,085
Nov 28, 20240.03300.03700.03300.03600.03601,941,212
Nov 27, 20240.04000.04200.03500.03900.03904,478,552
Nov 26, 20240.04700.05000.04200.05000.0500849,955
Nov 25, 20240.05100.05600.05000.05000.05001,437,988
Nov 22, 20240.06200.06200.05400.05400.0540824,543
Nov 21, 20240.06000.06000.05200.05400.0540478,854
Nov 20, 20240.06000.06300.05900.06200.0620868,554
Nov 19, 20240.06600.06700.06200.06300.0630926,374
Nov 18, 20240.06800.06800.06500.06600.0660596,929
Nov 15, 20240.06800.06800.06800.06800.0680510,828
Nov 14, 20240.07100.07100.06400.06500.0650803,324
Nov 13, 20240.07400.07600.07100.07100.0710770,520
Nov 12, 20240.07900.07900.06900.07400.0740540,785
Nov 11, 20240.07600.09300.07600.07950.07952,150,033
Nov 8, 20240.06900.07200.06600.07200.07201,053,863
Nov 7, 20240.07600.07600.06400.06500.06501,818,503
Nov 6, 20240.07700.07900.07000.07700.07701,750,522
Nov 5, 20240.08200.08800.05500.06800.06803,085,000
Nov 4, 20240.06700.11000.06700.07500.07508,249,491
Nov 1, 20240.04500.08500.04500.06700.06705,221,187
Oct 31, 20240.04400.04400.04200.04400.0440823,132
Oct 30, 20240.04500.04600.04000.04100.04103,382,547
Oct 29, 20240.03800.03800.03800.03800.0380-
Oct 28, 20240.03800.03800.03800.03800.0380-
Oct 25, 20240.03100.03800.03100.03800.03801,370,631
Oct 24, 20240.03500.03500.03000.03200.03203,234,296
Oct 23, 20240.03000.03800.03000.03000.03002,925,439
Oct 22, 20240.02500.03300.02500.02600.0260983,605
Oct 21, 20240.02000.02300.01900.02300.02301,437,570
Oct 18, 20240.01600.02000.01600.02000.0200485,260
Oct 17, 20240.01500.01500.01500.01500.0150-
Oct 16, 20240.01700.01700.01500.01500.01502,268,333
Oct 15, 20240.01700.01800.01700.01700.0170418,671
Oct 14, 20240.01400.01400.01400.01400.0140-
Oct 11, 20240.01400.01400.01400.01400.0140-
Oct 10, 20240.01400.01400.01400.01400.0140-
Oct 9, 20240.01400.01400.01400.01400.0140-
Oct 8, 20240.01400.01400.01400.01400.0140200,000
Oct 7, 20240.01400.01400.01300.01300.0130259,826
Oct 4, 20240.01500.01500.01500.01500.0150105,985
Oct 3, 20240.01400.01500.01400.01500.0150196,000
Oct 2, 20240.01600.01600.01600.01600.0160250,000
Oct 1, 20240.01500.01700.01500.01600.0160317,543
Sep 30, 20240.01400.01400.01400.01400.0140-
Sep 27, 20240.01400.01400.01400.01400.0140590
Sep 26, 20240.01750.01750.01200.01400.01401,202,214
Sep 25, 20240.01700.01700.01700.01700.0170-
Sep 24, 20240.01700.01700.01700.01700.0170-
Sep 23, 20240.01700.01700.01700.01700.017058
Sep 20, 20240.01500.01700.01500.01700.0170371,921
Sep 19, 20240.01400.01400.01400.01400.014054,203
Sep 18, 20240.01400.01400.01400.01400.0140100,000
Sep 17, 20240.01400.01400.01400.01400.0140163,333
Sep 16, 20240.01600.01600.01600.01600.0160-
Sep 13, 20240.01700.01700.01500.01600.0160335,033
Sep 12, 20240.01600.01600.01600.01600.016015,000
Sep 11, 20240.01600.01600.01600.01600.0160422
Sep 10, 20240.01800.01800.01800.01800.0180-
Sep 9, 20240.01800.01800.01800.01800.0180-
Sep 6, 20240.01800.01800.01800.01800.01801,648
Sep 5, 20240.01700.01700.01700.01700.0170200,000
Sep 4, 20240.01900.01900.01600.01600.016020,984
Sep 3, 20240.01900.01900.01900.01900.0190-
Sep 2, 20240.01900.01900.01900.01900.0190-
Aug 30, 20240.01900.01900.01900.01900.0190-
Aug 29, 20240.01900.01900.01900.01900.0190-
Aug 28, 20240.01900.01900.01900.01900.0190511,636
Aug 27, 20240.01800.01800.01800.01800.0180-
Aug 26, 20240.01800.01800.01800.01800.0180-
Aug 23, 20240.01800.01800.01800.01800.0180-
Aug 22, 20240.01800.01800.01800.01800.0180-
Aug 21, 20240.01800.01800.01800.01800.0180-
Aug 20, 20240.01800.01900.01800.01800.0180812,500
Aug 19, 20240.01500.01500.01500.01500.0150-
Aug 16, 20240.01500.01500.01500.01500.0150147,532
Aug 15, 20240.01600.01600.01500.01500.015080,164
Aug 14, 20240.01800.01800.01600.01600.0160361,798
Aug 13, 20240.01800.01800.01700.01700.0170150,000
Aug 12, 20240.02100.02100.02100.02100.0210-
Aug 9, 20240.02100.02100.02100.02100.021035,971
Aug 8, 20240.01900.01900.01900.01900.0190212,972
Aug 7, 20240.01800.01900.01800.01900.0190189,440
Aug 6, 20240.01900.01900.01900.01900.019028,571
Aug 5, 20240.01600.01600.01600.01600.0160-
Aug 2, 20240.01600.01600.01600.01600.0160-
Aug 1, 20240.01600.01600.01600.01600.0160-
Jul 31, 20240.01600.01600.01600.01600.0160-
Jul 30, 20240.01600.01600.01600.01600.0160-
Jul 29, 20240.01600.01600.01600.01600.0160-
Jul 26, 20240.01700.01700.01600.01600.0160720,469
Jul 25, 20240.01700.01700.01700.01700.017061,500
Jul 24, 20240.01700.01700.01700.01700.0170-
Jul 23, 20240.01800.01800.01700.01700.0170300,000
Jul 22, 20240.02000.02000.02000.02000.0200684,220
Jul 19, 20240.02100.02100.02100.02100.0210500,000
Jul 18, 20240.02300.02400.02200.02300.0230437,260
Jul 17, 20240.02300.02300.02300.02300.0230-
Jul 16, 20240.02200.02300.02200.02300.023029,652
Jul 15, 20240.02300.02300.02200.02200.022033,695
Jul 12, 20240.02200.02200.02200.02200.0220100,000
Jul 11, 20240.02300.02300.02300.02300.0230-
Jul 10, 20240.02300.02300.02300.02300.023065,217
Jul 9, 20240.02200.02200.02200.02200.0220-
Jul 8, 20240.02200.02200.02200.02200.0220-
Jul 5, 20240.02400.02400.02200.02200.0220142,652
Jul 4, 20240.02300.02300.02300.02300.02304,434
Jul 3, 20240.02200.02200.02200.02200.02206,666
Jul 2, 20240.02200.02200.02200.02200.0220-
Jul 1, 20240.02200.02200.02200.02200.0220-
Jun 28, 20240.02200.02200.02200.02200.022025,000
Jun 27, 20240.02100.02100.02100.02100.0210-
Jun 26, 20240.02100.02100.02100.02100.021059,827
Jun 25, 20240.02000.02000.02000.02000.020025,000
Jun 24, 20240.02100.02100.02000.02000.0200417,002
Jun 21, 20240.02000.02000.02000.02000.0200-
Jun 20, 20240.02100.02100.02000.02000.020051,067
Jun 19, 20240.02000.02100.02000.02100.0210152,068
Jun 18, 20240.01900.02000.01800.02000.0200248,158
Jun 17, 20240.01900.01900.01900.01900.0190-
Jun 14, 20240.01900.01900.01900.01900.019024,999
Jun 13, 20240.01900.01900.01900.01900.0190-
Jun 12, 20240.01900.01900.01900.01900.0190250,000
Jun 11, 20240.02000.02000.01900.01900.0190352,093
Jun 7, 20240.02000.02000.02000.02000.0200-
Jun 6, 20240.02000.02000.02000.02000.0200-
Jun 5, 20240.02000.02000.02000.02000.0200-
Jun 4, 20240.02000.02000.02000.02000.020098,369
Jun 3, 20240.02000.02000.02000.02000.0200110,461
May 31, 20240.02100.02100.02000.02000.0200112,423
May 30, 20240.02200.02200.02100.02100.021018,775
May 29, 20240.02200.02200.02100.02200.022068,300
May 28, 20240.02300.02300.02300.02300.0230-
May 27, 20240.02200.02400.02200.02300.0230348,531
May 24, 20240.02200.02300.02200.02300.023044,145
May 23, 20240.02300.02400.02200.02400.02401,205,781
May 22, 20240.02400.02400.02300.02300.0230391,262
May 21, 20240.02300.02300.02300.02300.0230-
May 20, 20240.02400.02400.02300.02300.0230205,643
May 17, 20240.02300.02300.02300.02300.0230150,000
May 16, 20240.02200.02200.02100.02100.0210150,000
May 15, 20240.02200.02200.02200.02200.0220-
May 14, 20240.02200.02200.02100.02200.0220344,050
May 13, 20240.02200.02500.02200.02500.0250349,593
May 10, 20240.02400.02400.02100.02200.0220176,499
May 9, 20240.02200.02300.02200.02300.0230167,942

Related Tickers